Spot 72.14
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.75 | 12.25 | 12.00 | +1.00 | 50.7% | 60 | 50.7% | -0.00 | — | — | 0.20 | — |
| — | 9.25 | 11.15 | 10.20 | +1.00 | 53.8% | 62 | 53.8% | -0.00 | — | — | 0.01 | — |
| — | 8.35 | 10.45 | 9.40 | +1.00 | 55.5% | 63 | 55.5% | -0.00 | — | — | 0.01 | — |
| — | 7.45 | 9.25 | 8.35 | +0.99 | 56.0% | 64 | 56.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.90 | 8.20 | 7.05 | +0.99 | 53.7% | 65 | 53.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.90 | 7.45 | 6.17 | +0.98 | 48.9% | 66 | 48.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.10 | 5.40 | 5.25 | +0.97 | 43.2% | 67 | 43.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.15 | 4.30 | 4.22 | +0.96 | 38.1% | 68 | 38.1% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.15 | 3.45 | 3.30 | +0.93 | 34.4% | 69 | 34.4% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 2.31 | 2.46 | 2.38 | +0.86 | 32.5% | 70 | 32.5% | -0.14 | 0.17 | 0.16 | 0.17 | — |
| — | 1.54 | 1.60 | 1.57 | +0.72 | 32.3% | 71 | 32.3% | -0.28 | 0.37 | 0.36 | 0.38 | — |
| — | 0.95 | 0.96 | 0.95 | +0.54 | 32.2% | 72 | 32.2% | -0.46 | 0.76 | 0.74 | 0.77 | — |
| — | 0.52 | 0.54 | 0.53 | +0.36 | 33.2% | 73 | 33.2% | -0.64 | 1.33 | 1.30 | 1.36 | — |
| — | 0.27 | 0.28 | 0.28 | +0.22 | 34.3% | 74 | 34.3% | -0.79 | 2.08 | 2.05 | 2.12 | — |
| — | 0.13 | 0.14 | 0.14 | +0.12 | 35.7% | 75 | 35.7% | -0.88 | 3.00 | 2.90 | 3.10 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 38.2% | 76 | 38.2% | -0.93 | 3.88 | 3.80 | 3.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 41.7% | 77 | 41.7% | -0.96 | 5.08 | 4.75 | 5.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 45.5% | 78 | 45.5% | -0.97 | 5.85 | 5.75 | 5.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 48.9% | 79 | 48.9% | -0.98 | 7.22 | 6.75 | 7.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 51.5% | 80 | 51.5% | -0.99 | 8.07 | 7.65 | 8.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.4% | 81 | 53.4% | -1.00 | 9.30 | 8.45 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 82 | 54.5% | -1.00 | 10.03 | 9.65 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 55.0% | 83 | 55.0% | -1.00 | 11.00 | 10.70 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 55.3% | 84 | 55.3% | -1.00 | 12.20 | 11.70 | 12.70 | — |
| — | — | 0.01 | — | +0.00 | 55.6% | 85 | 55.6% | -1.00 | 12.75 | 11.85 | 13.65 | — |
| — | — | 0.01 | — | +0.00 | 55.9% | 86 | 55.9% | -1.00 | 13.70 | 12.60 | 14.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.